NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00130000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 761.00 | 757.45 | 759.90 | +129.95 | +20.59% | 1 | 580 | 224.17% |
| NVDA240920C00130000 | 2023-10-24 11:23AM EDT | 2024-09-20 | 308.90 | 361.55 | 366.20 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA241220C00130000 | 2024-04-05 11:34AM EDT | 2024-12-20 | 751.54 | 758.65 | 766.90 | 0.00 | - | 12 | 26 | 135.71% |
| NVDA250117C00130000 | 2024-04-18 11:45AM EDT | 2025-01-17 | 735.00 | 758.95 | 768.90 | 0.00 | - | 1 | 882 | 133.53% |
| NVDA250620C00130000 | 2024-04-05 3:47PM EDT | 2025-06-20 | 757.41 | 762.45 | 771.40 | 0.00 | - | 3 | 37 | 115.12% |
| NVDA260116C00130000 | 2024-04-02 10:03AM EDT | 2026-01-16 | 769.60 | 716.90 | 734.40 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA260618C00130000 | 2024-02-28 12:32PM EDT | 2026-06-18 | 669.63 | 784.30 | 794.85 | 0.00 | - | 10 | 28 | 119.65% |
| NVDA261218C00130000 | 2024-04-04 3:52PM EDT | 2026-12-18 | 754.52 | 772.70 | 780.30 | 0.00 | - | 1 | 14 | 90.71% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00130000 | 2024-04-22 11:14AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,918 | 154.69% |
| NVDA240920P00130000 | 2024-04-19 12:06PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.19 | 0.00 | - | 1 | 1,710 | 105.86% |
| NVDA241115P00130000 | 2024-03-20 3:33PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.26 | 0.00 | - | - | 2 | 91.60% |
| NVDA241220P00130000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 0.08 | 0.00 | 0.16 | -0.17 | -68.00% | 1 | 225 | 80.66% |
| NVDA250117P00130000 | 2024-05-03 10:39AM EDT | 2025-01-17 | 0.10 | 0.08 | 0.16 | -0.04 | -28.57% | 1 | 19,327 | 79.00% |
| NVDA250620P00130000 | 2024-04-12 11:33AM EDT | 2025-06-20 | 0.34 | 0.10 | 0.74 | 0.00 | - | 1 | 82 | 71.05% |
| NVDA251219P00130000 | 2024-04-30 3:51PM EDT | 2025-12-19 | 0.70 | 0.65 | 0.81 | 0.00 | - | 4 | 75 | 63.16% |
| NVDA260116P00130000 | 2024-05-01 9:34AM EDT | 2026-01-16 | 1.02 | 0.66 | 0.82 | 0.00 | - | 20 | 2,456 | 61.84% |
| NVDA260618P00130000 | 2024-03-22 9:46AM EDT | 2026-06-18 | 1.25 | 1.25 | 1.71 | 0.00 | - | 3 | 10 | 60.77% |
| NVDA261218P00130000 | 2024-05-02 2:07PM EDT | 2026-12-18 | 1.87 | 1.34 | 2.39 | 0.00 | - | 10 | 26 | 56.55% |
© 2024 Yahoo. All rights reserved.